Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.94 | 32.94 | 32.54 | 32.70 | 276,301 | -0.26(-0.80%) |
Sep 29, 2016 | 32.68 | 33.05 | 32.68 | 32.96 | 59,033 | +0.07(+0.23%) |
Sep 28, 2016 | 32.93 | 33.05 | 32.86 | 32.89 | 36,778 | -0.06(-0.18%) |
Sep 27, 2016 | 32.92 | 32.95 | 32.81 | 32.95 | 71,306 | +0.24(+0.75%) |
Sep 26, 2016 | 32.57 | 32.77 | 32.57 | 32.70 | 214,373 | +0.17(+0.52%) |
Sep 23, 2016 | 32.59 | 32.64 | 32.51 | 32.53 | 64,991 | -0.03(-0.10%) |
Sep 22, 2016 | 32.48 | 32.64 | 32.47 | 32.57 | 285,077 | +0.24(+0.75%) |
Sep 21, 2016 | 32.07 | 32.33 | 31.98 | 32.32 | 220,671 | +0.26(+0.83%) |
Sep 20, 2016 | 32.15 | 32.25 | 32.05 | 32.06 | 119,581 | +0.10(+0.30%) |
Sep 19, 2016 | 32.04 | 32.09 | 31.94 | 31.96 | 73,610 | -0.10(-0.30%) |
Sep 16, 2016 | 32.02 | 32.08 | 31.96 | 32.06 | 66,461 | +0.21(+0.66%) |
Sep 15, 2016 | 31.83 | 31.93 | 31.71 | 31.85 | 243,234 | -0.17(-0.52%) |
Sep 14, 2016 | 31.86 | 32.12 | 31.86 | 32.01 | 79,159 | +0.09(+0.29%) |
Sep 13, 2016 | 32.34 | 32.34 | 31.76 | 31.92 | 339,938 | -0.33(-1.03%) |
Sep 12, 2016 | 32.20 | 32.32 | 32.15 | 32.25 | 190,022 | +0.01(+0.04%) |
Sep 09, 2016 | 32.37 | 32.37 | 32.22 | 32.24 | 506,748 | -0.52(-1.59%) |
Sep 08, 2016 | 33.01 | 33.07 | 32.65 | 32.76 | 137,380 | -0.41(-1.23%) |
Sep 07, 2016 | 33.35 | 33.35 | 33.17 | 33.17 | 114,854 | +0.00(+0.01%) |
Sep 06, 2016 | 32.94 | 33.28 | 32.93 | 33.17 | 208,766 | +0.25(+0.76%) |
Sep 02, 2016 | 32.99 | 32.92 | 32.92 | 32.92 | 136,843 | -0.26(-0.80%) |
Sep 01, 2016 | 32.92 | 33.27 | 32.89 | 33.18 | 257,781 | +0.04(+0.11%) |
Aug 31, 2016 | 33.11 | 33.23 | 33.04 | 33.15 | 59,050 | +0.03(+0.10%) |
Aug 30, 2016 | 33.25 | 33.25 | 33.11 | 33.12 | 63,413 | -0.12(-0.35%) |
Aug 29, 2016 | 33.04 | 33.26 | 33.04 | 33.23 | 247,229 | +0.40(+1.23%) |
Aug 26, 2016 | 33.11 | 33.33 | 32.79 | 32.83 | 116,135 | -0.16(-0.49%) |
Aug 25, 2016 | 33.05 | 33.14 | 32.95 | 32.99 | 93,919 | -0.13(-0.40%) |
Aug 24, 2016 | 33.25 | 33.25 | 33.05 | 33.12 | 120,344 | -0.10(-0.30%) |
Aug 23, 2016 | 33.26 | 33.31 | 33.14 | 33.22 | 95,065 | +0.06(+0.18%) |
Aug 22, 2016 | 33.14 | 33.22 | 33.09 | 33.16 | 134,453 | +0.25(+0.77%) |
Aug 19, 2016 | 32.91 | 32.97 | 32.78 | 32.91 | 912,854 | -0.17(-0.51%) |
Aug 18, 2016 | 33.03 | 33.16 | 32.93 | 33.08 | 211,842 | +0.06(+0.18%) |
Aug 17, 2016 | 32.91 | 33.07 | 32.89 | 33.02 | 207,002 | +0.19(+0.58%) |
Aug 16, 2016 | 32.95 | 32.98 | 32.81 | 32.83 | 76,705 | -0.09(-0.29%) |
Aug 15, 2016 | 33.07 | 33.11 | 32.93 | 32.93 | 329,985 | -0.30(-0.91%) |
Aug 12, 2016 | 33.28 | 33.38 | 33.18 | 33.23 | 408,049 | +0.28(+0.86%) |
Aug 11, 2016 | 33.24 | 33.24 | 32.88 | 32.94 | 309,806 | -0.32(-0.96%) |
Aug 10, 2016 | 33.19 | 33.31 | 33.10 | 33.26 | 138,730 | +0.15(+0.45%) |
Aug 09, 2016 | 32.94 | 33.13 | 32.91 | 33.11 | 450,102 | +0.31(+0.93%) |
Aug 08, 2016 | 32.69 | 32.86 | 32.58 | 32.81 | 132,862 | +0.06(+0.18%) |
Aug 05, 2016 | 33.03 | 33.03 | 32.72 | 32.75 | 280,503 | -0.36(-1.07%) |
Aug 04, 2016 | 33.07 | 33.25 | 33.05 | 33.10 | 98,674 | +0.22(+0.67%) |
Aug 03, 2016 | 32.89 | 32.92 | 32.75 | 32.88 | 343,059 | +0.02(+0.08%) |
Aug 02, 2016 | 32.75 | 33.06 | 32.67 | 32.86 | 327,722 | -0.33(-0.98%) |
Aug 01, 2016 | 33.18 | 33.34 | 33.14 | 33.19 | 421,746 | -0.31(-0.93%) |
Jul 29, 2016 | 33.28 | 33.53 | 33.23 | 33.50 | 176,014 | +0.24(+0.73%) |
Jul 28, 2016 | 33.13 | 33.33 | 33.08 | 33.25 | 128,726 | -0.05(-0.16%) |
Jul 27, 2016 | 33.07 | 33.31 | 33.03 | 33.31 | 510,608 | +0.38(+1.14%) |
Jul 26, 2016 | 33.03 | 33.07 | 32.81 | 32.93 | 356,247 | +0.06(+0.18%) |
Jul 25, 2016 | 32.90 | 32.99 | 32.84 | 32.87 | 952,986 | -0.03(-0.10%) |
Jul 22, 2016 | 32.67 | 32.98 | 32.66 | 32.91 | 2,067,350 | +0.08(+0.24%) |
Jul 21, 2016 | 32.52 | 32.87 | 32.48 | 32.83 | 390,716 | +0.03(+0.10%) |
Jul 20, 2016 | 32.75 | 32.83 | 32.71 | 32.80 | 999,732 | -0.17(-0.53%) |
Jul 19, 2016 | 32.95 | 33.00 | 32.82 | 32.97 | 1,693,457 | +0.19(+0.59%) |
Jul 18, 2016 | 32.97 | 32.99 | 32.66 | 32.78 | 471,823 | -0.05(-0.14%) |
Jul 15, 2016 | 32.91 | 32.92 | 32.73 | 32.82 | 100,837 | -0.27(-0.81%) |
Jul 14, 2016 | 32.99 | 33.13 | 32.97 | 33.09 | 207,820 | -0.44(-1.30%) |
Jul 13, 2016 | 33.44 | 33.54 | 33.33 | 33.53 | 344,498 | +0.31(+0.94%) |
Jul 12, 2016 | 33.27 | 33.34 | 33.09 | 33.21 | 284,455 | -0.47(-1.41%) |
Jul 11, 2016 | 33.87 | 33.93 | 33.67 | 33.69 | 212,129 | -0.26(-0.76%) |
Jul 08, 2016 | 33.82 | 33.96 | 33.74 | 33.94 | 51,028 | +0.19(+0.57%) |
Jul 07, 2016 | 33.65 | 33.88 | 33.57 | 33.75 | 160,111 | -0.01(-0.02%) |
Jul 06, 2016 | 33.81 | 33.84 | 33.62 | 33.76 | 75,713 | +0.09(+0.27%) |
Jul 05, 2016 | 33.56 | 33.83 | 33.56 | 33.67 | 332,781 | +0.35(+1.04%) |